Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.20 | 22.59 | 22.20 | 22.59 | 22.59 | 8,157 |
May 02, 2024 | 21.83 | 22.15 | 21.75 | 22.14 | 22.14 | 6,726 |
May 01, 2024 | 21.75 | 21.97 | 21.72 | 21.89 | 21.89 | 8,949 |
Apr 30, 2024 | 21.76 | 21.98 | 21.73 | 21.75 | 21.75 | 7,961 |
Apr 29, 2024 | 21.81 | 21.90 | 21.67 | 21.90 | 21.90 | 3,537 |
Apr 26, 2024 | 21.63 | 21.65 | 21.63 | 21.64 | 21.64 | 1,951 |
Apr 25, 2024 | 21.50 | 21.68 | 21.50 | 21.61 | 21.61 | 4,561 |
Apr 24, 2024 | 21.75 | 21.93 | 21.71 | 21.74 | 21.74 | 5,254 |
Apr 23, 2024 | 21.62 | 21.98 | 21.62 | 21.81 | 21.81 | 10,334 |
Apr 22, 2024 | 21.74 | 21.94 | 21.64 | 21.67 | 21.67 | 8,223 |
Apr 19, 2024 | 21.55 | 21.74 | 21.41 | 21.68 | 21.68 | 7,610 |
Apr 18, 2024 | 21.76 | 21.76 | 21.41 | 21.51 | 21.51 | 13,305 |
Apr 17, 2024 | 21.64 | 21.86 | 21.40 | 21.66 | 21.66 | 34,469 |
Apr 16, 2024 | 21.47 | 21.58 | 21.40 | 21.54 | 21.54 | 7,962 |
Apr 15, 2024 | 22.18 | 22.18 | 21.40 | 21.40 | 21.40 | 23,232 |
Apr 12, 2024 | 22.13 | 22.24 | 22.05 | 22.08 | 22.08 | 6,921 |
Apr 11, 2024 | 22.62 | 22.84 | 22.24 | 22.25 | 22.25 | 6,484 |
Apr 10, 2024 | 22.85 | 22.94 | 22.57 | 22.58 | 22.58 | 5,968 |
Apr 09, 2024 | 22.99 | 23.15 | 22.88 | 23.15 | 23.15 | 2,087 |
Apr 08, 2024 | 22.99 | 23.31 | 22.93 | 22.95 | 22.95 | 7,968 |
Apr 05, 2024 | 23.19 | 23.32 | 22.81 | 23.28 | 23.28 | 4,108 |
Apr 04, 2024 | 23.29 | 23.29 | 22.99 | 23.10 | 23.10 | 6,031 |
Apr 03, 2024 | 23.06 | 23.06 | 22.89 | 22.89 | 22.89 | 2,910 |
Apr 02, 2024 | 22.63 | 23.22 | 22.63 | 22.89 | 22.89 | 23,307 |
Apr 01, 2024 | 22.92 | 23.25 | 22.57 | 23.02 | 23.02 | 9,109 |
Mar 28, 2024 | 23.10 | 23.29 | 22.92 | 22.92 | 22.92 | 7,526 |
Mar 27, 2024 | 23.16 | 23.16 | 23.01 | 23.09 | 23.09 | 4,291 |
Mar 26, 2024 | 23.05 | 23.18 | 22.68 | 23.18 | 23.18 | 11,784 |
Mar 25, 2024 | 23.18 | 23.20 | 23.09 | 23.16 | 23.16 | 12,660 |
Mar 22, 2024 | 23.04 | 23.19 | 22.94 | 23.19 | 23.19 | 3,957 |
Mar 21, 2024 | 22.82 | 23.33 | 22.82 | 23.28 | 23.28 | 9,716 |
Mar 20, 2024 | 22.65 | 23.14 | 22.65 | 23.14 | 23.14 | 6,214 |
Mar 19, 2024 | 22.80 | 22.88 | 22.72 | 22.87 | 22.87 | 9,377 |
Mar 18, 2024 | 22.48 | 22.78 | 22.37 | 22.76 | 22.76 | 13,499 |
Mar 15, 2024 | 22.53 | 22.78 | 22.32 | 22.49 | 22.49 | 8,733 |
Mar 14, 2024 | 23.02 | 23.02 | 22.46 | 22.73 | 22.73 | 12,981 |
Mar 14, 2024 | 0.375 Dividend | |||||
Mar 13, 2024 | 23.10 | 23.27 | 23.10 | 23.23 | 22.85 | 12,820 |
Mar 12, 2024 | 23.02 | 23.10 | 23.02 | 23.08 | 22.71 | 5,697 |
Mar 11, 2024 | 23.10 | 23.18 | 23.02 | 23.18 | 22.81 | 24,161 |
Mar 08, 2024 | 23.10 | 23.10 | 23.02 | 23.08 | 22.71 | 7,327 |
Mar 07, 2024 | 23.09 | 23.25 | 22.85 | 23.06 | 22.69 | 14,542 |
Mar 06, 2024 | 22.92 | 23.06 | 22.83 | 22.99 | 22.62 | 61,353 |
Mar 05, 2024 | 22.44 | 23.18 | 22.41 | 22.88 | 22.51 | 23,111 |
Mar 04, 2024 | 22.54 | 22.65 | 22.37 | 22.56 | 22.20 | 16,946 |
Mar 01, 2024 | 22.72 | 23.05 | 22.49 | 22.61 | 22.25 | 29,175 |
Feb 29, 2024 | 23.08 | 23.30 | 22.26 | 22.61 | 22.25 | 72,416 |
Feb 28, 2024 | 23.19 | 23.34 | 23.07 | 23.07 | 22.70 | 6,246 |
Feb 27, 2024 | 23.42 | 23.42 | 23.04 | 23.39 | 23.01 | 13,372 |
Feb 26, 2024 | 23.23 | 23.49 | 23.16 | 23.40 | 23.02 | 11,228 |
Feb 23, 2024 | 23.36 | 23.38 | 23.20 | 23.34 | 22.96 | 12,536 |
Feb 22, 2024 | 23.37 | 23.37 | 23.20 | 23.32 | 22.94 | 8,940 |
Feb 21, 2024 | 23.35 | 23.57 | 23.32 | 23.37 | 22.99 | 7,888 |
Feb 20, 2024 | 23.40 | 23.47 | 23.38 | 23.40 | 23.03 | 5,657 |
Feb 16, 2024 | 23.60 | 23.60 | 23.20 | 23.39 | 23.01 | 11,877 |
Feb 15, 2024 | 23.54 | 23.75 | 23.50 | 23.75 | 23.36 | 11,894 |
Feb 14, 2024 | 23.29 | 23.85 | 23.29 | 23.51 | 23.13 | 13,107 |
Feb 13, 2024 | 23.36 | 23.54 | 23.23 | 23.48 | 23.10 | 10,129 |
Feb 12, 2024 | 23.37 | 23.64 | 23.37 | 23.50 | 23.12 | 7,693 |
Feb 09, 2024 | 23.21 | 23.44 | 23.20 | 23.27 | 22.90 | 6,455 |
Feb 08, 2024 | 23.11 | 23.44 | 23.11 | 23.12 | 22.75 | 16,906 |
Feb 07, 2024 | 23.23 | 23.25 | 22.92 | 23.11 | 22.74 | 20,292 |
Feb 06, 2024 | 22.97 | 23.10 | 22.89 | 23.10 | 22.73 | 25,488 |
Feb 05, 2024 | 23.25 | 23.34 | 23.05 | 23.05 | 22.68 | 4,791 |
Feb 02, 2024 | 23.29 | 23.50 | 23.18 | 23.38 | 23.00 | 10,681 |
Feb 01, 2024 | 23.25 | 23.50 | 23.16 | 23.50 | 23.12 | 10,777 |
Jan 31, 2024 | 23.27 | 23.58 | 23.12 | 23.33 | 22.95 | 21,989 |
Jan 30, 2024 | 23.42 | 23.92 | 23.25 | 23.31 | 22.93 | 13,807 |
Jan 29, 2024 | 23.68 | 23.68 | 23.42 | 23.42 | 23.04 | 5,980 |
Jan 26, 2024 | 23.62 | 23.71 | 23.40 | 23.43 | 23.05 | 11,783 |
Jan 25, 2024 | 23.50 | 23.92 | 23.43 | 23.92 | 23.53 | 10,975 |
Jan 24, 2024 | 23.40 | 23.57 | 23.40 | 23.55 | 23.17 | 6,909 |
Jan 23, 2024 | 23.57 | 23.65 | 23.36 | 23.58 | 23.20 | 6,100 |
Jan 22, 2024 | 23.35 | 23.49 | 23.35 | 23.48 | 23.10 | 24,422 |
Jan 19, 2024 | 23.33 | 23.41 | 23.30 | 23.35 | 22.97 | 8,441 |
Jan 18, 2024 | 23.56 | 23.56 | 23.26 | 23.31 | 22.93 | 7,637 |
Jan 17, 2024 | 23.64 | 23.64 | 23.50 | 23.56 | 23.18 | 7,177 |
Jan 16, 2024 | 23.77 | 23.77 | 23.51 | 23.65 | 23.27 | 5,580 |
Jan 12, 2024 | 23.74 | 23.75 | 23.68 | 23.75 | 23.37 | 15,472 |
Jan 11, 2024 | 23.50 | 23.74 | 23.50 | 23.50 | 23.12 | 4,005 |
Jan 10, 2024 | 23.65 | 23.77 | 23.50 | 23.58 | 23.20 | 4,302 |
Jan 09, 2024 | 23.45 | 23.55 | 23.40 | 23.54 | 23.16 | 2,931 |
Jan 08, 2024 | 23.49 | 23.55 | 23.32 | 23.38 | 23.00 | 7,438 |
Jan 05, 2024 | 24.27 | 24.28 | 23.43 | 23.48 | 23.10 | 3,270 |
Jan 04, 2024 | 23.82 | 23.91 | 23.55 | 23.80 | 23.42 | 5,765 |
Jan 03, 2024 | 23.70 | 23.98 | 23.70 | 23.98 | 23.59 | 4,810 |
Jan 02, 2024 | 23.62 | 24.17 | 23.62 | 24.02 | 23.63 | 8,475 |
Dec 29, 2023 | 24.02 | 24.19 | 23.64 | 23.64 | 23.26 | 10,017 |
Dec 28, 2023 | 24.19 | 24.19 | 23.43 | 23.81 | 23.42 | 2,256 |
Dec 27, 2023 | 23.58 | 24.14 | 23.41 | 24.13 | 23.74 | 23,150 |
Dec 26, 2023 | 23.33 | 23.59 | 23.33 | 23.49 | 23.11 | 5,984 |
Dec 22, 2023 | 23.48 | 23.50 | 23.32 | 23.36 | 22.98 | 6,257 |
Dec 21, 2023 | 23.61 | 23.83 | 23.26 | 23.45 | 23.07 | 13,201 |
Dec 20, 2023 | 23.38 | 23.62 | 23.33 | 23.58 | 23.20 | 12,397 |
Dec 19, 2023 | 23.15 | 23.40 | 23.10 | 23.37 | 22.99 | 5,854 |
Dec 18, 2023 | 23.51 | 23.62 | 23.11 | 23.15 | 22.78 | 27,012 |
Dec 15, 2023 | 23.95 | 24.13 | 23.25 | 23.28 | 22.90 | 41,455 |
Dec 14, 2023 | 24.29 | 24.43 | 23.95 | 23.95 | 23.56 | 19,191 |
Dec 14, 2023 | 0.375 Dividend | |||||
Dec 13, 2023 | 23.86 | 24.54 | 23.85 | 24.21 | 23.45 | 15,574 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |